Atom Livin Tech Co., Ltd. (TYO:3426)
Japan · Delayed Price · Currency is JPY 1,315.00
-6.00 (-0.45%)
Mar 27, 2026, 1:05 PM JST
Atom Livin Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1.30% | 600 |
| Mar 23, 2026 | 1,304.00 | 1,307.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.29% | 700 |
| Mar 19, 2026 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.30% | 500 |
| Mar 18, 2026 | 1,328.00 | 1,328.00 | 1,317.00 | 1,325.00 | 1,325.00 | -0.08% | 5,600 |
| Mar 17, 2026 | 1,323.00 | 1,326.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.08% | 600 |
| Mar 16, 2026 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 1,327.00 | 0.45% | 1,000 |
| Mar 13, 2026 | 1,317.00 | 1,326.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.30% | 1,700 |
| Mar 12, 2026 | 1,316.00 | 1,317.00 | 1,313.00 | 1,317.00 | 1,317.00 | 0.38% | 900 |
| Mar 11, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.15% | 200 |
| Mar 10, 2026 | 1,317.00 | 1,317.00 | 1,309.00 | 1,310.00 | 1,310.00 | -0.53% | 1,100 |
| Mar 9, 2026 | 1,308.00 | 1,317.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 2,200 |
| Mar 5, 2026 | 1,321.00 | 1,321.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 500 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.68% | 1,300 |
| Mar 3, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 100 |
| Mar 2, 2026 | 1,327.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.30% | 800 |
| Feb 27, 2026 | 1,327.00 | 1,328.00 | 1,327.00 | 1,328.00 | 1,328.00 | 0.08% | 900 |
| Feb 26, 2026 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,327.00 | 0.23% | 400 |
| Feb 25, 2026 | 1,320.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.30% | 1,500 |
| Feb 24, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.23% | 400 |
| Feb 20, 2026 | 1,319.00 | 1,319.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.23% | 400 |
| Feb 19, 2026 | 1,324.00 | 1,324.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.30% | 700 |
| Feb 18, 2026 | 1,324.00 | 1,324.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.30% | 700 |
| Feb 17, 2026 | 1,322.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | 700 |
| Feb 16, 2026 | 1,325.00 | 1,329.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.08% | 1,900 |
| Feb 13, 2026 | 1,325.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.08% | 1,500 |
| Feb 12, 2026 | 1,325.00 | 1,326.00 | 1,321.00 | 1,325.00 | 1,325.00 | - | 2,500 |
| Feb 10, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 1,700 |
| Feb 9, 2026 | 1,322.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 1,800 |
| Feb 6, 2026 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.53% | 300 |
| Feb 5, 2026 | 1,329.00 | 1,329.00 | 1,324.00 | 1,327.00 | 1,327.00 | 0.91% | 1,000 |
| Feb 4, 2026 | 1,326.00 | 1,326.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.23% | 1,500 |
| Feb 3, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.08% | 200 |
| Feb 2, 2026 | 1,325.00 | 1,325.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.08% | 600 |
| Jan 30, 2026 | 1,320.00 | 1,320.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.90% | 1,200 |
| Jan 29, 2026 | 1,318.00 | 1,336.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.06% | 2,100 |
| Jan 28, 2026 | 1,331.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.20% | 1,100 |
| Jan 27, 2026 | 1,317.00 | 1,332.00 | 1,311.00 | 1,332.00 | 1,332.00 | 1.76% | 9,000 |
| Jan 26, 2026 | 1,315.00 | 1,317.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.46% | 1,000 |
| Jan 23, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.38% | 1,100 |
| Jan 22, 2026 | 1,316.00 | 1,317.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.91% | 26,300 |
| Jan 21, 2026 | 1,322.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 500 |
| Jan 20, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.45% | 200 |
| Jan 19, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.08% | 2,400 |
| Jan 15, 2026 | 1,318.00 | 1,329.00 | 1,313.00 | 1,329.00 | 1,329.00 | 0.61% | 1,500 |
| Jan 14, 2026 | 1,323.00 | 1,323.00 | 1,300.00 | 1,321.00 | 1,321.00 | -0.97% | 2,400 |
| Jan 13, 2026 | 1,316.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.52% | 2,700 |
| Jan 9, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 300 |
| Jan 7, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.08% | 100 |
| Jan 6, 2026 | 1,337.00 | 1,337.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.06% | 700 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.30% | 600 |